Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2021 | CNY | 1.1 | 1.13 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 13,320,204 |
31 Dec 2020 | CNY | 1.11 | 1.14 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 9,213,300 |
30 Dec 2020 | CNY | 1.12 | 1.14 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 11,346,264 |
29 Dec 2020 | CNY | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | -0.01 (-0.88%) | 11,172,500 |
28 Dec 2020 | CNY | 1.1 | 1.16 | 1.1 | 1.14 | 1.14 | +0.04 (+3.64%) | 15,231,204 |
25 Dec 2020 | CNY | 1.09 | 1.12 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 10,504,300 |
24 Dec 2020 | CNY | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 15,828,808 |
23 Dec 2020 | CNY | 1.12 | 1.16 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 15,586,500 |
22 Dec 2020 | CNY | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 18,494,600 |
21 Dec 2020 | CNY | 1.16 | 1.2 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 21,626,004 |
18 Dec 2020 | CNY | 1.2 | 1.21 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 18,281,404 |
17 Dec 2020 | CNY | 1.16 | 1.21 | 1.13 | 1.19 | 1.19 | +0.03 (+2.59%) | 18,651,800 |
16 Dec 2020 | CNY | 1.17 | 1.2 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 19,682,600 |
15 Dec 2020 | CNY | 1.21 | 1.24 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 31,148,600 |
14 Dec 2020 | CNY | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | +0.06 (+5%) | 34,370,440 |
11 Dec 2020 | CNY | 1.17 | 1.21 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 18,236,664 |
10 Dec 2020 | CNY | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 15,937,000 |
9 Dec 2020 | CNY | 1.22 | 1.23 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 17,230,500 |
8 Dec 2020 | CNY | 1.16 | 1.24 | 1.15 | 1.22 | 1.22 | +0.04 (+3.39%) | 25,811,328 |
7 Dec 2020 | CNY | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 32,270,377 |
4 Dec 2020 | CNY | 1.22 | 1.25 | 1.19 | 1.24 | 1.24 | +0.02 (+1.64%) | 20,150,362 |
3 Dec 2020 | CNY | 1.24 | 1.24 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 22,124,300 |
2 Dec 2020 | CNY | 1.29 | 1.3 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 51,740,500 |
1 Dec 2020 | CNY | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | +0.06 (+5%) | 32,526,969 |
30 Nov 2020 | CNY | 1.23 | 1.23 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 19,443,462 |
27 Nov 2020 | CNY | 1.16 | 1.22 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 14,909,300 |
26 Nov 2020 | CNY | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 30,214,956 |
25 Nov 2020 | CNY | 1.24 | 1.27 | 1.2 | 1.24 | 1.24 | +0.03 (+2.48%) | 43,094,500 |
24 Nov 2020 | CNY | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | +0.06 (+5.22%) | 44,333,142 |
23 Nov 2020 | CNY | 1.11 | 1.15 | 1.1 | 1.15 | 1.15 | +0.04 (+3.60%) | 32,479,005 |